FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
15.34 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Sep 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2019 9.700 9.820 9.330 9.520 394,241 -0.14(-1.45%)
Jul 30, 2019 10.00 10.04 9.650 9.660 456,806 -0.39(-3.88%)
Jul 29, 2019 10.25 10.27 9.840 10.05 920,157 -0.25(-2.43%)
Jul 26, 2019 10.58 10.67 10.20 10.30 613,418 -0.63(-5.76%)
Jul 25, 2019 11.10 11.10 10.66 10.93 465,662 -0.19(-1.71%)
Jul 24, 2019 10.55 11.15 10.55 11.12 292,073 +0.52(+4.91%)
Jul 23, 2019 10.50 11.25 10.49 10.60 366,036 +0.15(+1.44%)
Jul 22, 2019 10.74 10.85 10.23 10.45 432,327 -0.32(-2.97%)
Jul 19, 2019 10.61 11.09 10.61 10.77 446,635 +0.16(+1.51%)
Jul 18, 2019 10.23 10.64 10.06 10.61 381,869 +0.38(+3.71%)
Jul 17, 2019 10.18 10.34 10.05 10.23 324,471 -0.01(-0.10%)
Jul 16, 2019 10.25 10.59 10.15 10.24 329,489 -0.06(-0.58%)
Jul 15, 2019 10.30 10.47 10.08 10.30 539,160 +0.03(+0.29%)
Jul 12, 2019 10.32 10.44 10.23 10.27 359,823 -0.06(-0.58%)
Jul 11, 2019 10.35 10.39 10.25 10.33 572,197 +0.00(+0.00%)
Jul 10, 2019 10.36 10.46 10.26 10.33 487,835 -0.02(-0.19%)
Jul 09, 2019 10.72 10.72 10.27 10.35 820,594 -0.45(-4.17%)
Jul 08, 2019 10.95 11.20 10.76 10.80 368,960 -0.20(-1.82%)
Jul 05, 2019 11.11 11.20 10.94 11.00 159,820 -0.16(-1.43%)
Jul 04, 2019 11.29 11.29 11.05 11.16 127,915 -0.02(-0.18%)
Jul 03, 2019 11.20 11.29 10.71 11.18 432,345 +0.00(+0.00%)
Jul 02, 2019 10.73 11.20 10.57 11.18 324,054 +0.55(+5.17%)
Jun 28, 2019 10.63 10.63 10.63 0 +0.09(+0.85%)
Jun 27, 2019 10.65 10.68 10.43 10.54 491,085 -0.11(-1.03%)
Jun 26, 2019 10.56 10.70 10.45 10.65 204,099 +0.10(+0.95%)
Jun 25, 2019 10.78 10.93 10.53 10.55 544,485 -0.22(-2.04%)
Jun 24, 2019 10.85 11.00 10.71 10.77 349,478 -0.07(-0.65%)
Jun 21, 2019 10.84 10.89 10.52 10.84 576,203 -0.01(-0.09%)
Jun 20, 2019 11.21 11.35 10.77 10.85 474,462 -0.24(-2.16%)
Jun 19, 2019 11.45 11.55 11.00 11.09 615,999 -0.34(-2.97%)
Jun 18, 2019 11.11 11.51 11.02 11.43 863,318 +0.80(+7.53%)
Jun 17, 2019 10.94 10.94 10.37 10.63 508,072 -0.17(-1.57%)
Jun 14, 2019 10.75 11.09 10.64 10.80 784,834 +0.30(+2.86%)
Jun 13, 2019 10.18 10.52 9.860 10.50 983,770 +0.50(+5.00%)
Jun 12, 2019 9.270 10.05 9.230 10.00 985,482 +0.71(+7.64%)
Jun 11, 2019 8.710 9.300 8.550 9.290 744,905 +0.64(+7.40%)
Jun 10, 2019 8.960 8.960 8.590 8.650 423,424 -0.21(-2.37%)
Jun 07, 2019 8.850 9.050 8.750 8.860 394,201 +0.11(+1.26%)
Jun 06, 2019 9.050 9.090 8.660 8.750 534,775 -0.24(-2.67%)
Jun 05, 2019 9.430 9.430 8.770 8.990 666,252 -0.40(-4.26%)
Jun 04, 2019 8.920 9.400 8.880 9.390 554,024 +0.60(+6.83%)
Jun 03, 2019 8.820 9.040 8.680 8.790 464,163 -0.01(-0.11%)
May 31, 2019 9.100 9.230 8.800 8.800 442,714 -0.32(-3.51%)
May 30, 2019 9.150 9.260 8.860 9.120 496,053 -0.02(-0.22%)
May 29, 2019 9.470 9.600 8.990 9.140 654,088 -0.37(-3.89%)
May 28, 2019 9.910 9.940 9.460 9.510 872,589 -0.37(-3.74%)
May 27, 2019 9.840 9.990 9.700 9.880 347,447 +0.14(+1.44%)
May 24, 2019 9.350 9.800 9.210 9.740 615,866 +0.47(+5.07%)
May 23, 2019 9.650 9.650 9.180 9.270 510,763 -0.47(-4.83%)
May 22, 2019 10.08 10.09 9.720 9.740 545,116 -0.36(-3.56%)
May 21, 2019 10.32 10.34 9.980 10.10 434,731 -0.12(-1.17%)
May 17, 2019 10.22 10.22 10.22 0 -0.33(-3.13%)
May 16, 2019 10.80 10.80 10.53 10.55 424,147 -0.18(-1.68%)
May 15, 2019 10.89 10.90 10.58 10.73 403,561 -0.19(-1.74%)
May 14, 2019 11.19 11.19 10.75 10.92 564,059 -0.20(-1.80%)
May 13, 2019 11.60 11.60 11.01 11.12 512,550 -0.55(-4.71%)
May 10, 2019 11.80 11.94 11.42 11.67 565,617 -0.06(-0.51%)
May 09, 2019 11.53 11.77 11.40 11.73 475,162 +0.10(+0.86%)
May 08, 2019 12.02 12.02 11.42 11.63 681,214 -0.39(-3.24%)
May 07, 2019 12.83 12.89 11.93 12.02 729,516 -0.83(-6.46%)
May 06, 2019 12.96 13.01 12.64 12.85 451,827 -0.18(-1.38%)
May 03, 2019 13.43 13.46 12.91 13.03 575,279 -0.33(-2.47%)
May 02, 2019 13.55 13.63 13.25 13.36 447,722 -0.25(-1.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.